J.B. Hunt Transport Services, Inc. (JBHT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT250117C00085000 | 2024-05-30 10:18AM EDT | 85.00 | 73.95 | 76.00 | 80.30 | 0.00 | - | 5 | 1 | 60.57% |
| JBHT250117C00090000 | 2022-10-11 11:45AM EDT | 90.00 | 84.40 | 97.00 | 101.40 | 0.00 | - | - | 11 | 156.73% |
| JBHT250117C00095000 | 2022-10-11 11:46AM EDT | 95.00 | 81.40 | 93.00 | 97.20 | 0.00 | - | - | 4 | 150.13% |
| JBHT250117C00100000 | 2024-04-26 1:12PM EDT | 100.00 | 64.62 | 59.10 | 63.50 | 0.00 | - | 1 | 2 | 49.55% |
| JBHT250117C00105000 | 2022-10-11 11:46AM EDT | 105.00 | 73.70 | 85.50 | 89.80 | 0.00 | - | - | 1 | 140.19% |
| JBHT250117C00110000 | 2022-10-11 11:46AM EDT | 110.00 | 70.20 | 81.50 | 85.50 | 0.00 | - | - | 10 | 134.23% |
| JBHT250117C00115000 | 2024-04-30 2:00PM EDT | 115.00 | 52.10 | 46.70 | 48.50 | 0.00 | - | 3 | 25 | 37.95% |
| JBHT250117C00120000 | 2022-10-11 11:47AM EDT | 120.00 | 63.70 | 74.50 | 78.50 | 0.00 | - | - | 1 | 126.48% |
| JBHT250117C00125000 | 2022-10-11 11:47AM EDT | 125.00 | 60.50 | 70.50 | 74.50 | 0.00 | - | - | 3 | 121.40% |
| JBHT250117C00130000 | 2023-02-28 3:31PM EDT | 130.00 | 68.90 | 54.20 | 59.00 | 0.00 | - | 1 | 10 | 87.27% |
| JBHT250117C00135000 | 2024-05-09 11:25AM EDT | 135.00 | 41.40 | 33.40 | 35.90 | 0.00 | - | 4 | 17 | 44.01% |
| JBHT250117C00140000 | 2023-03-13 11:21AM EDT | 140.00 | 54.00 | 51.60 | 56.40 | 0.00 | - | 2 | 2 | 91.88% |
| JBHT250117C00145000 | 2024-05-07 2:35PM EDT | 145.00 | 32.80 | 26.20 | 27.50 | 0.00 | - | 10 | 11 | 38.45% |
| JBHT250117C00160000 | 2024-05-31 3:13PM EDT | 160.00 | 16.18 | 17.20 | 18.90 | +0.22 | +1.38% | 2 | 24 | 36.51% |
| JBHT250117C00165000 | 2024-05-31 3:47PM EDT | 165.00 | 14.50 | 14.60 | 15.00 | +1.10 | +8.21% | 1 | 87 | 33.05% |
| JBHT250117C00170000 | 2024-05-30 12:23PM EDT | 170.00 | 11.20 | 12.30 | 14.30 | 0.00 | - | 1 | 27 | 35.48% |
| JBHT250117C00175000 | 2024-05-24 1:25PM EDT | 175.00 | 9.00 | 10.30 | 11.40 | 0.00 | - | 1 | 52 | 33.17% |
| JBHT250117C00180000 | 2024-05-21 2:18PM EDT | 180.00 | 8.15 | 8.40 | 9.50 | 0.00 | - | 1 | 42 | 32.41% |
| JBHT250117C00185000 | 2024-05-29 2:20PM EDT | 185.00 | 5.65 | 6.90 | 7.50 | 0.00 | - | 1 | 56 | 30.99% |
| JBHT250117C00190000 | 2024-05-29 2:20PM EDT | 190.00 | 4.55 | 5.50 | 6.70 | 0.00 | - | 1 | 31 | 31.76% |
| JBHT250117C00195000 | 2024-05-30 10:19AM EDT | 195.00 | 3.44 | 4.40 | 5.20 | 0.00 | - | 5 | 21 | 30.55% |
| JBHT250117C00200000 | 2024-05-29 2:54PM EDT | 200.00 | 2.90 | 3.50 | 3.90 | 0.00 | - | 1 | 208 | 29.29% |
| JBHT250117C00210000 | 2024-05-30 3:58PM EDT | 210.00 | 2.00 | 2.15 | 3.70 | 0.00 | - | 1 | 143 | 32.52% |
| JBHT250117C00220000 | 2024-05-23 10:26AM EDT | 220.00 | 1.10 | 1.35 | 2.35 | 0.00 | - | 1 | 103 | 31.46% |
| JBHT250117C00230000 | 2024-05-14 1:00PM EDT | 230.00 | 1.45 | 0.80 | 1.00 | 0.00 | - | 2 | 114 | 28.16% |
| JBHT250117C00240000 | 2024-02-15 3:36PM EDT | 240.00 | 15.10 | 6.10 | 8.10 | 0.00 | - | 1 | 108 | 52.03% |
| JBHT250117C00250000 | 2024-02-13 12:33PM EDT | 250.00 | 10.50 | 5.20 | 5.80 | 0.00 | - | 1 | 86 | 50.60% |
| JBHT250117C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 0.85 | 0.10 | 1.60 | 0.00 | - | 1 | 21 | 38.77% |
| JBHT250117C00270000 | 2024-02-16 2:51PM EDT | 270.00 | 6.01 | 2.15 | 2.45 | 0.00 | - | 1 | 35 | 45.09% |
| JBHT250117C00280000 | 2024-03-05 12:21PM EDT | 280.00 | 2.25 | 1.50 | 1.75 | 0.00 | - | 1 | 22 | 43.91% |
| JBHT250117C00290000 | 2024-03-11 12:11PM EDT | 290.00 | 1.75 | 0.40 | 2.00 | 0.00 | - | 1 | 3 | 47.25% |
| JBHT250117C00300000 | 2024-01-23 11:15AM EDT | 300.00 | 1.30 | 1.85 | 2.05 | 0.00 | - | 1 | 1 | 49.47% |
| JBHT250117C00310000 | 2024-04-16 1:18PM EDT | 310.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 42.60% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JBHT250117P00085000 | 2024-05-30 10:19AM EDT | 85.00 | 0.10 | 0.20 | 0.80 | 0.00 | - | 5 | 158 | 47.22% |
| JBHT250117P00090000 | 2023-11-14 2:09PM EDT | 90.00 | 0.80 | 0.00 | 4.90 | 0.00 | - | 1 | 2 | 56.40% |
| JBHT250117P00095000 | 2024-05-21 2:49PM EDT | 95.00 | 0.60 | 0.45 | 1.10 | 0.00 | - | 1 | 3 | 42.80% |
| JBHT250117P00110000 | 2024-05-17 3:50PM EDT | 110.00 | 0.97 | 1.20 | 1.45 | 0.00 | - | 1 | 502 | 34.92% |
| JBHT250117P00115000 | 2023-12-15 12:40PM EDT | 115.00 | 2.36 | 0.00 | 3.40 | 0.00 | - | 1 | 7 | 40.69% |
| JBHT250117P00120000 | 2024-05-17 2:14PM EDT | 120.00 | 1.53 | 2.05 | 2.40 | 0.00 | - | 1 | 89 | 32.91% |
| JBHT250117P00125000 | 2024-05-28 1:01PM EDT | 125.00 | 3.00 | 2.60 | 3.70 | 0.00 | - | 1 | 3 | 34.27% |
| JBHT250117P00130000 | 2024-05-29 3:22PM EDT | 130.00 | 4.20 | 3.40 | 3.70 | 0.00 | - | 1 | 32 | 30.60% |
| JBHT250117P00135000 | 2024-05-31 11:47AM EDT | 135.00 | 4.80 | 4.30 | 4.60 | -0.05 | -1.03% | 1 | 28 | 29.61% |
| JBHT250117P00140000 | 2024-05-29 9:33AM EDT | 140.00 | 6.60 | 4.20 | 5.70 | 0.00 | - | 1 | 21 | 28.69% |
| JBHT250117P00145000 | 2023-10-17 2:18PM EDT | 145.00 | 4.90 | 4.20 | 7.90 | 0.00 | - | 1 | 34 | 29.84% |
| JBHT250117P00150000 | 2024-04-29 12:15PM EDT | 150.00 | 9.00 | 10.10 | 11.30 | 0.00 | - | 1 | 21 | 32.78% |
| JBHT250117P00155000 | 2024-05-21 10:20AM EDT | 155.00 | 10.93 | 10.00 | 10.50 | 0.00 | - | 1 | 39 | 26.36% |
| JBHT250117P00160000 | 2024-05-31 3:56PM EDT | 160.00 | 12.34 | 12.10 | 12.60 | +0.74 | +6.38% | 2 | 53 | 25.54% |
| JBHT250117P00165000 | 2024-05-17 12:02PM EDT | 165.00 | 11.56 | 14.50 | 15.00 | 0.00 | - | 20 | 202 | 24.74% |
| JBHT250117P00170000 | 2024-05-17 11:05AM EDT | 170.00 | 13.60 | 17.10 | 19.30 | 0.00 | - | 1 | 91 | 27.12% |
| JBHT250117P00175000 | 2024-05-03 9:32AM EDT | 175.00 | 17.84 | 18.60 | 20.70 | 0.00 | - | 1 | 126 | 23.11% |
| JBHT250117P00180000 | 2024-05-17 10:22AM EDT | 180.00 | 18.50 | 21.90 | 25.40 | 0.00 | - | 5 | 38 | 25.38% |
| JBHT250117P00185000 | 2024-05-17 11:51AM EDT | 185.00 | 22.30 | 26.70 | 29.30 | 0.00 | - | 19 | 42 | 25.53% |
| JBHT250117P00190000 | 2024-05-16 1:15PM EDT | 190.00 | 23.20 | 30.30 | 33.20 | 0.00 | - | 7 | 19 | 25.21% |
| JBHT250117P00195000 | 2024-05-17 10:13AM EDT | 195.00 | 29.05 | 33.30 | 37.10 | 0.00 | - | 2 | 8 | 24.34% |
| JBHT250117P00200000 | 2024-03-28 9:45AM EDT | 200.00 | 17.65 | 37.00 | 40.40 | 0.00 | - | 5 | 44 | 20.24% |
| JBHT250117P00210000 | 2024-05-29 3:11PM EDT | 210.00 | 54.40 | 47.00 | 51.40 | 0.00 | - | 1 | 0 | 27.55% |
| JBHT250117P00220000 | 2024-02-23 12:16PM EDT | 220.00 | 20.69 | 29.90 | 32.40 | 0.00 | - | 20 | 63 | 0.00% |
| JBHT250117P00250000 | 2024-02-01 10:54AM EDT | 250.00 | 51.60 | 47.20 | 48.50 | 0.00 | - | 3 | 3 | 0.00% |
| JBHT250117P00280000 | 2024-03-26 3:42PM EDT | 280.00 | 85.89 | 113.80 | 118.50 | 0.00 | - | 1 | 0 | 0.00% |
| JBHT250117P00290000 | 2024-03-26 3:42PM EDT | 290.00 | 95.92 | 123.70 | 128.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.